Disco Corporation (TYO:6146)
Japan
· Delayed Price · Currency is JPY 46,100
+640 (1.41%)
At close: Dec 5, 2025
Disco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45,600.00 | 46,240.00 | 45,240.00 | 46,100.00 | 46,100.00 | 1.41% | 1,992,900 |
| Dec 4, 2025 | 45,130.00 | 46,470.00 | 44,930.00 | 45,460.00 | 45,460.00 | 2.30% | 2,426,900 |
| Dec 3, 2025 | 43,490.00 | 44,770.00 | 43,200.00 | 44,440.00 | 44,440.00 | 4.54% | 1,971,700 |
| Dec 2, 2025 | 43,110.00 | 43,820.00 | 42,510.00 | 42,510.00 | 42,510.00 | 0.14% | 1,739,200 |
| Dec 1, 2025 | 44,220.00 | 44,410.00 | 42,370.00 | 42,450.00 | 42,450.00 | -2.93% | 1,743,900 |
| Nov 28, 2025 | 43,900.00 | 44,050.00 | 43,270.00 | 43,730.00 | 43,730.00 | -0.07% | 1,245,800 |
| Nov 27, 2025 | 44,410.00 | 44,490.00 | 43,510.00 | 43,760.00 | 43,760.00 | -0.52% | 1,717,400 |
| Nov 26, 2025 | 43,340.00 | 44,420.00 | 43,160.00 | 43,990.00 | 43,990.00 | 2.88% | 2,137,500 |
| Nov 25, 2025 | 44,630.00 | 44,680.00 | 42,760.00 | 42,760.00 | 42,760.00 | -2.66% | 2,290,400 |
| Nov 21, 2025 | 44,430.00 | 44,630.00 | 43,270.00 | 43,930.00 | 43,930.00 | -7.07% | 3,036,800 |
| Nov 20, 2025 | 47,730.00 | 48,530.00 | 46,310.00 | 47,270.00 | 47,270.00 | 6.87% | 3,290,000 |
| Nov 19, 2025 | 45,500.00 | 45,830.00 | 43,750.00 | 44,230.00 | 44,230.00 | -3.43% | 3,106,100 |
| Nov 18, 2025 | 47,250.00 | 47,380.00 | 45,800.00 | 45,800.00 | 45,800.00 | -4.60% | 2,077,400 |
| Nov 17, 2025 | 47,010.00 | 48,280.00 | 46,990.00 | 48,010.00 | 48,010.00 | 1.52% | 1,585,400 |
| Nov 14, 2025 | 45,920.00 | 47,580.00 | 45,880.00 | 47,290.00 | 47,290.00 | -2.35% | 2,454,900 |
| Nov 13, 2025 | 47,450.00 | 48,430.00 | 46,860.00 | 48,430.00 | 48,430.00 | 1.19% | 2,095,700 |
| Nov 12, 2025 | 47,580.00 | 48,000.00 | 46,310.00 | 47,860.00 | 47,860.00 | 0.23% | 2,507,200 |
| Nov 11, 2025 | 50,550.00 | 50,590.00 | 47,300.00 | 47,750.00 | 47,750.00 | -4.54% | 3,368,500 |
| Nov 10, 2025 | 49,490.00 | 50,450.00 | 48,580.00 | 50,020.00 | 50,020.00 | 3.09% | 2,078,600 |
| Nov 7, 2025 | 48,800.00 | 49,160.00 | 47,770.00 | 48,520.00 | 48,520.00 | -3.96% | 2,912,900 |
| Nov 6, 2025 | 48,990.00 | 50,810.00 | 48,750.00 | 50,520.00 | 50,520.00 | 6.27% | 3,089,600 |
| Nov 5, 2025 | 48,860.00 | 49,000.00 | 46,040.00 | 47,540.00 | 47,540.00 | -8.35% | 4,209,200 |
| Nov 4, 2025 | 52,030.00 | 53,090.00 | 51,680.00 | 51,870.00 | 51,870.00 | 0.50% | 2,873,600 |
| Oct 31, 2025 | 51,000.00 | 52,210.00 | 50,450.00 | 51,610.00 | 51,610.00 | -0.29% | 3,467,500 |
| Oct 30, 2025 | 53,850.00 | 54,290.00 | 50,800.00 | 51,760.00 | 51,760.00 | -8.21% | 6,231,200 |
| Oct 29, 2025 | 55,350.00 | 57,050.00 | 54,990.00 | 56,390.00 | 56,390.00 | 4.66% | 4,233,300 |
| Oct 28, 2025 | 54,070.00 | 54,880.00 | 53,760.00 | 53,880.00 | 53,880.00 | -0.68% | 2,062,900 |
| Oct 27, 2025 | 54,120.00 | 54,250.00 | 53,670.00 | 54,250.00 | 54,250.00 | 1.50% | 1,894,800 |
| Oct 24, 2025 | 52,300.00 | 53,680.00 | 52,200.00 | 53,450.00 | 53,450.00 | 5.03% | 2,551,300 |
| Oct 23, 2025 | 50,880.00 | 51,210.00 | 50,030.00 | 50,890.00 | 50,890.00 | -3.80% | 3,122,000 |
| Oct 22, 2025 | 52,100.00 | 53,010.00 | 51,700.00 | 52,900.00 | 52,900.00 | 0.69% | 2,339,100 |
| Oct 21, 2025 | 54,160.00 | 54,320.00 | 52,330.00 | 52,540.00 | 52,540.00 | -2.09% | 3,356,100 |
| Oct 20, 2025 | 52,710.00 | 53,660.00 | 52,090.00 | 53,660.00 | 53,660.00 | 3.65% | 2,633,500 |
| Oct 17, 2025 | 52,360.00 | 53,090.00 | 51,500.00 | 51,770.00 | 51,770.00 | -3.67% | 3,357,600 |
| Oct 16, 2025 | 53,000.00 | 54,010.00 | 52,550.00 | 53,740.00 | 53,740.00 | 2.54% | 2,994,500 |
| Oct 15, 2025 | 51,390.00 | 52,580.00 | 50,740.00 | 52,410.00 | 52,410.00 | 1.77% | 3,327,700 |
| Oct 14, 2025 | 53,410.00 | 53,990.00 | 51,250.00 | 51,500.00 | 51,500.00 | -4.08% | 4,369,600 |
| Oct 10, 2025 | 53,280.00 | 54,420.00 | 52,750.00 | 53,690.00 | 53,690.00 | -0.07% | 4,232,600 |
| Oct 9, 2025 | 53,140.00 | 54,030.00 | 52,370.00 | 53,730.00 | 53,730.00 | 3.05% | 4,318,700 |
| Oct 8, 2025 | 52,200.00 | 53,100.00 | 51,710.00 | 52,140.00 | 52,140.00 | -1.99% | 3,626,400 |
| Oct 7, 2025 | 55,500.00 | 57,060.00 | 52,980.00 | 53,200.00 | 53,200.00 | -1.48% | 5,724,600 |
| Oct 6, 2025 | 53,000.00 | 54,370.00 | 52,710.00 | 54,000.00 | 54,000.00 | 5.88% | 4,910,100 |
| Oct 3, 2025 | 51,500.00 | 51,770.00 | 49,810.00 | 51,000.00 | 51,000.00 | -0.60% | 5,059,900 |
| Oct 2, 2025 | 47,790.00 | 51,310.00 | 47,700.00 | 51,310.00 | 51,310.00 | 11.71% | 6,217,900 |
| Oct 1, 2025 | 46,810.00 | 46,900.00 | 45,930.00 | 45,930.00 | 45,930.00 | -1.25% | 3,065,000 |
| Sep 30, 2025 | 47,380.00 | 47,540.00 | 46,450.00 | 46,510.00 | 46,510.00 | -0.64% | 2,705,700 |
| Sep 29, 2025 | 46,930.00 | 47,350.00 | 46,390.00 | 46,810.00 | 46,810.00 | 0.24% | 3,058,800 |
| Sep 26, 2025 | 49,170.00 | 49,180.00 | 46,500.00 | 46,700.00 | 46,571.00 | -7.06% | 4,780,000 |
| Sep 25, 2025 | 48,650.00 | 50,820.00 | 48,370.00 | 50,250.00 | 50,111.19 | 2.95% | 6,043,400 |
| Sep 24, 2025 | 48,000.00 | 48,860.00 | 47,600.00 | 48,810.00 | 48,675.17 | 2.39% | 4,112,400 |
| Sep 22, 2025 | 48,050.00 | 48,420.00 | 46,970.00 | 47,670.00 | 47,538.32 | 0.13% | 4,066,100 |
| Sep 19, 2025 | 49,590.00 | 49,600.00 | 46,220.00 | 47,610.00 | 47,478.49 | - | 7,690,400 |
| Sep 18, 2025 | 45,450.00 | 48,340.00 | 44,860.00 | 47,610.00 | 47,478.49 | 5.05% | 6,275,100 |
| Sep 17, 2025 | 44,450.00 | 45,950.00 | 44,400.00 | 45,320.00 | 45,194.81 | 1.93% | 5,360,400 |
| Sep 16, 2025 | 42,520.00 | 44,490.00 | 42,520.00 | 44,460.00 | 44,337.19 | 8.23% | 6,388,200 |
| Sep 12, 2025 | 41,910.00 | 42,470.00 | 40,660.00 | 41,080.00 | 40,966.52 | -1.06% | 4,508,400 |
| Sep 11, 2025 | 39,620.00 | 41,590.00 | 39,400.00 | 41,520.00 | 41,405.31 | 6.46% | 4,864,600 |
| Sep 10, 2025 | 38,020.00 | 39,300.00 | 37,970.00 | 39,000.00 | 38,892.27 | 3.23% | 3,369,100 |
| Sep 9, 2025 | 38,110.00 | 38,680.00 | 37,520.00 | 37,780.00 | 37,675.64 | 0.13% | 3,567,100 |
| Sep 8, 2025 | 38,500.00 | 38,570.00 | 37,620.00 | 37,730.00 | 37,625.78 | -1.36% | 3,009,400 |
| Sep 5, 2025 | 38,460.00 | 38,850.00 | 37,860.00 | 38,250.00 | 38,144.34 | 0.24% | 3,157,100 |
| Sep 4, 2025 | 37,560.00 | 38,260.00 | 37,470.00 | 38,160.00 | 38,054.59 | 1.49% | 2,550,200 |
| Sep 3, 2025 | 37,260.00 | 38,020.00 | 37,260.00 | 37,600.00 | 37,496.14 | -0.95% | 2,416,800 |
| Sep 2, 2025 | 38,300.00 | 38,520.00 | 37,610.00 | 37,960.00 | 37,855.14 | -0.52% | 3,223,500 |
| Sep 1, 2025 | 39,700.00 | 39,890.00 | 37,570.00 | 38,160.00 | 38,054.59 | -7.71% | 5,365,500 |
| Aug 29, 2025 | 41,590.00 | 41,600.00 | 40,520.00 | 41,350.00 | 41,235.78 | - | 3,525,900 |
| Aug 28, 2025 | 40,270.00 | 41,420.00 | 39,980.00 | 41,350.00 | 41,235.78 | 0.95% | 3,563,300 |
| Aug 27, 2025 | 40,240.00 | 41,280.00 | 39,930.00 | 40,960.00 | 40,846.86 | 2.66% | 3,788,200 |
| Aug 26, 2025 | 39,900.00 | 40,280.00 | 39,610.00 | 39,900.00 | 39,789.78 | -0.67% | 2,847,700 |
| Aug 25, 2025 | 39,590.00 | 40,180.00 | 39,380.00 | 40,170.00 | 40,059.04 | 3.96% | 3,167,300 |
| Aug 22, 2025 | 38,750.00 | 39,080.00 | 38,410.00 | 38,640.00 | 38,533.26 | 0.08% | 2,781,400 |
| Aug 21, 2025 | 39,010.00 | 39,450.00 | 38,560.00 | 38,610.00 | 38,503.35 | -1.76% | 2,707,700 |
| Aug 20, 2025 | 40,500.00 | 40,750.00 | 39,220.00 | 39,300.00 | 39,191.44 | -4.89% | 3,566,500 |
| Aug 19, 2025 | 41,600.00 | 42,080.00 | 41,320.00 | 41,320.00 | 41,205.86 | 0.27% | 2,724,700 |
| Aug 18, 2025 | 42,050.00 | 42,200.00 | 41,130.00 | 41,210.00 | 41,096.17 | -2.69% | 2,611,300 |
| Aug 15, 2025 | 41,800.00 | 42,480.00 | 41,710.00 | 42,350.00 | 42,233.02 | 1.68% | 3,304,500 |
| Aug 14, 2025 | 42,500.00 | 42,720.00 | 41,520.00 | 41,650.00 | 41,534.95 | -2.80% | 3,146,100 |
| Aug 13, 2025 | 42,700.00 | 42,950.00 | 42,060.00 | 42,850.00 | 42,731.63 | 1.56% | 4,157,200 |
| Aug 12, 2025 | 41,260.00 | 42,480.00 | 40,710.00 | 42,190.00 | 42,073.46 | 4.02% | 4,334,400 |
| Aug 8, 2025 | 40,200.00 | 41,140.00 | 39,780.00 | 40,560.00 | 40,447.96 | 1.15% | 3,346,300 |
| Aug 7, 2025 | 40,130.00 | 40,690.00 | 39,630.00 | 40,100.00 | 39,989.23 | -1.79% | 3,298,200 |
| Aug 6, 2025 | 41,010.00 | 41,290.00 | 40,190.00 | 40,830.00 | 40,717.21 | -2.39% | 3,417,100 |
| Aug 5, 2025 | 42,430.00 | 42,560.00 | 41,130.00 | 41,830.00 | 41,714.45 | -1.34% | 4,329,700 |
| Aug 4, 2025 | 42,510.00 | 43,200.00 | 42,160.00 | 42,400.00 | 42,282.88 | -3.44% | 4,304,400 |
| Aug 1, 2025 | 43,800.00 | 44,680.00 | 43,340.00 | 43,910.00 | 43,788.71 | -3.60% | 5,380,600 |
| Jul 31, 2025 | 43,020.00 | 45,700.00 | 42,900.00 | 45,550.00 | 45,424.18 | 7.13% | 6,113,000 |
| Jul 30, 2025 | 42,700.00 | 42,770.00 | 42,340.00 | 42,520.00 | 42,402.55 | 1.00% | 2,709,700 |
| Jul 29, 2025 | 42,250.00 | 42,930.00 | 41,850.00 | 42,100.00 | 41,983.71 | -2.66% | 4,588,700 |
| Jul 28, 2025 | 44,330.00 | 44,350.00 | 42,810.00 | 43,250.00 | 43,130.53 | -2.30% | 4,919,000 |
| Jul 25, 2025 | 43,060.00 | 44,430.00 | 42,880.00 | 44,270.00 | 44,147.71 | 3.24% | 5,645,300 |
| Jul 24, 2025 | 43,200.00 | 43,380.00 | 42,210.00 | 42,880.00 | 42,761.55 | 0.63% | 5,113,700 |
| Jul 23, 2025 | 43,680.00 | 43,820.00 | 42,350.00 | 42,610.00 | 42,492.30 | -1.68% | 5,601,400 |
| Jul 22, 2025 | 42,500.00 | 43,390.00 | 41,910.00 | 43,340.00 | 43,220.28 | 1.17% | 5,839,200 |
| Jul 18, 2025 | 44,170.00 | 44,700.00 | 41,870.00 | 42,840.00 | 42,721.66 | -8.79% | 10,350,400 |
| Jul 17, 2025 | 45,660.00 | 47,200.00 | 44,730.00 | 46,970.00 | 46,840.25 | 1.93% | 6,407,300 |
| Jul 16, 2025 | 46,610.00 | 47,370.00 | 45,690.00 | 46,080.00 | 45,952.71 | -0.37% | 7,837,600 |
| Jul 15, 2025 | 44,310.00 | 46,280.00 | 43,650.00 | 46,250.00 | 46,122.24 | 4.47% | 7,754,600 |
| Jul 14, 2025 | 43,700.00 | 44,450.00 | 43,360.00 | 44,270.00 | 44,147.71 | 1.37% | 4,348,500 |
| Jul 11, 2025 | 43,190.00 | 43,670.00 | 43,060.00 | 43,670.00 | 43,549.37 | 1.53% | 4,624,900 |
| Jul 10, 2025 | 42,380.00 | 43,670.00 | 41,990.00 | 43,010.00 | 42,891.19 | 4.17% | 8,122,700 |